| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 143.62 | 143.20 | -4.53 | -3.07% | 141.53 | 146.95 | 13689 | 19756.36 | 1.44% | 0.00 |
| 2025-12-17 | 142.11 | 147.73 | 3.55 | 2.46% | 142.11 | 149.18 | 11596 | 16957.52 | 1.22% | 0.00 |
| 2025-12-16 | 149.65 | 144.18 | -4.74 | -3.18% | 142.85 | 150.74 | 13737 | 19944.51 | 1.45% | 0.00 |
| 2025-12-15 | 160.13 | 148.92 | -12.37 | -7.67% | 148.13 | 160.86 | 25433 | 38754.71 | 2.68% | 0.00 |
| 2025-12-12 | 159.20 | 161.29 | 2.99 | 1.89% | 154.00 | 163.86 | 15336 | 24485.68 | 1.61% | 0.00 |
| 2025-12-11 | 162.86 | 158.30 | -3.70 | -2.28% | 158.00 | 164.00 | 11788 | 18904.53 | 1.24% | 0.00 |
| 2025-12-10 | 158.88 | 162.00 | 1.64 | 1.02% | 156.66 | 163.50 | 12083 | 19343.65 | 1.27% | 0.00 |
| 2025-12-09 | 158.50 | 160.36 | 0.45 | 0.28% | 156.00 | 165.01 | 21254 | 34149.14 | 2.24% | 0.00 |
| 2025-12-08 | 154.90 | 159.91 | 7.09 | 4.64% | 152.82 | 161.80 | 24223 | 38243.24 | 2.55% | 0.00 |
| 2025-12-05 | 139.47 | 152.82 | 12.97 | 9.27% | 136.50 | 154.78 | 25804 | 38282.08 | 2.71% | 0.00 |
| 2025-12-04 | 138.51 | 139.85 | 1.78 | 1.29% | 135.61 | 141.50 | 10016 | 13947.72 | 1.05% | 0.00 |
| 2025-12-03 | 138.88 | 138.07 | -0.17 | -0.12% | 135.33 | 140.62 | 9758 | 13442.74 | 1.03% | 0.00 |
| 2025-12-02 | 137.25 | 138.24 | 0.99 | 0.72% | 135.80 | 138.97 | 11279 | 15531.55 | 1.19% | 0.00 |
| 2025-12-01 | 142.33 | 137.25 | -6.51 | -4.53% | 135.24 | 144.06 | 26880 | 36906.01 | 2.83% | 0.00 |
| 2025-11-28 | 140.23 | 143.76 | 4.26 | 3.05% | 138.57 | 147.86 | 14902 | 21511.37 | 1.57% | 0.00 |
| 2025-11-27 | 139.94 | 139.50 | -0.44 | -0.31% | 137.42 | 147.60 | 13793 | 19777.92 | 1.45% | 0.00 |
| 2025-11-26 | 139.11 | 139.94 | 0.05 | 0.04% | 137.00 | 142.88 | 15658 | 21832.86 | 1.65% | 0.00 |
| 2025-11-25 | 143.00 | 139.89 | -1.12 | -0.79% | 138.66 | 147.51 | 16283 | 23283.04 | 1.71% | 0.00 |
| 2025-11-24 | 133.99 | 141.01 | 8.86 | 6.70% | 133.98 | 142.46 | 22157 | 30943.96 | 2.33% | 0.00 |
| 2025-11-21 | 136.96 | 132.15 | -8.15 | -5.81% | 131.80 | 138.79 | 11997 | 16200.49 | 1.26% | 0.00 |
| 2025-11-20 | 143.88 | 140.30 | -0.71 | -0.50% | 137.20 | 145.00 | 9297 | 13009.03 | 0.98% | 0.00 |
| 2025-11-19 | 142.62 | 141.01 | -2.36 | -1.65% | 138.21 | 145.38 | 10280 | 14537.52 | 1.08% | 0.00 |
| 2025-11-18 | 144.38 | 143.37 | -0.95 | -0.66% | 142.65 | 148.97 | 10094 | 14700.19 | 1.06% | 0.00 |
| 2025-11-17 | 142.08 | 144.32 | 2.24 | 1.58% | 142.08 | 148.98 | 16511 | 24151.88 | 1.74% | 2.00 |
| 2025-11-14 | 140.00 | 142.08 | 2.27 | 1.62% | 136.88 | 146.48 | 17124 | 24550.81 | 1.80% | 0.00 |
| 2025-11-13 | 137.88 | 139.81 | 0.88 | 0.63% | 136.11 | 142.50 | 13847 | 19355.80 | 1.46% | 2.00 |
| 2025-11-12 | 145.00 | 138.93 | -7.38 | -5.04% | 137.02 | 146.31 | 25291 | 35343.99 | 2.66% | 0.00 |
| 2025-11-11 | 148.60 | 146.31 | -0.41 | -0.28% | 145.00 | 151.89 | 9904 | 14655.19 | 1.04% | 0.00 |
| 2025-11-10 | 144.64 | 146.72 | 2.08 | 1.44% | 142.72 | 148.60 | 11981 | 17435.17 | 1.26% | 0.00 |
| 2025-11-07 | 147.16 | 144.64 | -4.76 | -3.19% | 143.87 | 150.60 | 18388 | 27041.98 | 1.93% | 0.00 |
| 2025-11-06 | 144.99 | 149.40 | 4.71 | 3.26% | 144.80 | 151.33 | 16054 | 23916.46 | 1.69% | 0.00 |
| 2025-11-05 | 143.11 | 144.69 | -2.27 | -1.54% | 142.04 | 146.92 | 15843 | 22862.08 | 1.67% | 0.00 |
| 2025-11-04 | 150.47 | 146.96 | -1.96 | -1.32% | 145.63 | 150.99 | 14062 | 20804.78 | 1.48% | 0.00 |
| 2025-11-03 | 155.00 | 148.92 | -6.08 | -3.92% | 144.28 | 157.86 | 32368 | 48293.55 | 3.41% | 0.00 |
| 2025-10-31 | 171.25 | 155.00 | -13.80 | -8.18% | 155.00 | 172.00 | 37796 | 61015.09 | 3.98% | 2.00 |
| 2025-10-30 | 160.00 | 168.80 | 9.00 | 5.63% | 155.83 | 169.41 | 34421 | 56623.32 | 3.62% | 3.00 |
| 2025-10-29 | 147.91 | 159.80 | 11.90 | 8.05% | 146.78 | 160.34 | 30328 | 47533.52 | 3.19% | 0.00 |
| 2025-10-28 | 142.28 | 147.90 | 3.55 | 2.46% | 142.10 | 152.77 | 30720 | 45392.36 | 3.23% | 0.00 |
| 2025-10-27 | 146.47 | 144.35 | 0.46 | 0.32% | 142.02 | 147.90 | 18052 | 26095.20 | 1.90% | 0.00 |
| 2025-10-24 | 138.27 | 143.89 | 6.88 | 5.02% | 136.60 | 144.99 | 14377 | 20399.03 | 1.51% | 0.00 |
| 2025-10-23 | 138.41 | 137.01 | -2.99 | -2.14% | 134.61 | 139.62 | 13429 | 18379.77 | 1.41% | 0.00 |
| 2025-10-22 | 141.00 | 140.00 | -2.89 | -2.02% | 138.60 | 143.56 | 13609 | 19089.62 | 1.43% | 0.00 |
| 2025-10-21 | 140.00 | 142.89 | 6.40 | 4.69% | 136.15 | 145.08 | 28694 | 40787.56 | 3.02% | 0.00 |
| 2025-10-20 | 136.00 | 136.49 | 4.32 | 3.27% | 133.72 | 139.00 | 16305 | 22232.62 | 1.72% | 0.00 |
| 2025-10-17 | 134.06 | 132.17 | -4.28 | -3.14% | 131.55 | 136.80 | 12040 | 16075.92 | 1.27% | 0.00 |
| 2025-10-16 | 137.46 | 136.45 | -3.65 | -2.61% | 134.05 | 142.41 | 18036 | 24839.82 | 1.90% | 0.00 |
| 2025-10-15 | 129.00 | 140.10 | 11.10 | 8.60% | 129.00 | 140.15 | 32521 | 44467.55 | 3.42% | 0.00 |
| 2025-10-14 | 140.98 | 129.00 | -13.21 | -9.29% | 128.06 | 142.60 | 34473 | 46430.89 | 3.63% | 0.00 |
| 2025-10-13 | 129.97 | 142.21 | 6.22 | 4.57% | 129.97 | 143.66 | 35262 | 48900.23 | 3.71% | 0.00 |
| 2025-10-10 | 136.75 | 135.99 | -0.81 | -0.59% | 135.01 | 144.45 | 23891 | 33277.29 | 2.51% | 0.00 |
| 2025-10-09 | 140.17 | 136.80 | -4.57 | -3.23% | 135.97 | 141.18 | 21430 | 29590.68 | 2.25% | 0.00 |
| 2025-09-30 | 141.20 | 141.37 | -1.97 | -1.37% | 138.88 | 147.88 | 24310 | 34399.35 | 2.56% | 0.00 |
| 2025-09-29 | 142.60 | 143.34 | 0.35 | 0.24% | 139.02 | 145.84 | 30360 | 43150.46 | 3.19% | 0.00 |
| 2025-09-26 | 151.47 | 142.99 | -8.12 | -5.37% | 138.02 | 152.48 | 50352 | 71990.00 | 5.30% | 0.00 |
| 2025-09-25 | 151.43 | 151.11 | -0.32 | -0.21% | 149.50 | 155.00 | 14830 | 22565.10 | 1.56% | 0.05 |
| 2025-09-24 | 152.00 | 151.43 | -1.17 | -0.77% | 147.00 | 153.30 | 16274 | 24439.25 | 1.71% | 0.00 |
| 2025-09-23 | 154.08 | 152.60 | -1.12 | -0.73% | 147.39 | 159.88 | 26026 | 39272.01 | 2.74% | 0.00 |
| 2025-09-22 | 155.08 | 153.72 | -0.88 | -0.57% | 151.06 | 157.33 | 22001 | 33864.74 | 2.31% | 0.00 |
| 2025-09-19 | 162.20 | 154.60 | -8.16 | -5.01% | 153.60 | 165.00 | 20961 | 33064.36 | 2.21% | 0.00 |
| 2025-09-18 | 155.40 | 162.76 | 3.83 | 2.41% | 155.40 | 168.01 | 22458 | 36486.66 | 2.36% | 0.00 |
| 2025-09-17 | 156.05 | 158.93 | 3.45 | 2.22% | 152.85 | 162.99 | 21930 | 35126.96 | 2.31% | 0.00 |
| 2025-09-16 | 157.30 | 155.48 | -1.52 | -0.97% | 151.02 | 160.00 | 21130 | 32976.23 | 2.22% | 0.00 |
| 2025-09-15 | 160.00 | 157.00 | -3.20 | -2.00% | 147.89 | 160.00 | 32567 | 49967.97 | 3.43% | 0.00 |
| 2025-09-12 | 168.10 | 160.20 | -7.94 | -4.72% | 159.55 | 170.00 | 16274 | 26526.63 | 1.71% | 0.00 |
| 2025-09-11 | 157.21 | 168.14 | 8.90 | 5.59% | 155.00 | 175.08 | 20441 | 33670.76 | 2.15% | 0.00 |
| 2025-09-10 | 149.21 | 159.24 | 10.22 | 6.86% | 145.38 | 160.00 | 24405 | 37612.77 | 2.57% | 0.00 |
| 2025-09-09 | 141.00 | 149.02 | 8.02 | 5.69% | 138.95 | 151.93 | 22345 | 33064.29 | 2.35% | 0.00 |
| 2025-09-08 | 137.88 | 141.00 | 0.50 | 0.36% | 133.00 | 141.98 | 16464 | 22717.67 | 1.73% | 0.00 |
| 2025-09-05 | 127.76 | 140.50 | 12.10 | 9.42% | 126.91 | 140.68 | 24468 | 33209.12 | 2.57% | 0.00 |
| 2025-09-04 | 139.00 | 128.40 | -10.12 | -7.31% | 123.28 | 141.87 | 28007 | 36284.56 | 2.95% | 0.00 |
| 2025-09-03 | 135.32 | 138.52 | 3.69 | 2.74% | 133.00 | 141.00 | 22124 | 30482.24 | 2.33% | 2.00 |
| 2025-09-02 | 145.00 | 134.83 | -11.68 | -7.97% | 130.40 | 145.00 | 33855 | 46087.30 | 3.56% | 0.00 |
| 2025-09-01 | 135.00 | 146.51 | 13.46 | 10.12% | 135.00 | 150.00 | 36907 | 52743.94 | 3.88% | 0.00 |
| 2025-08-29 | 136.49 | 133.05 | -3.41 | -2.50% | 129.68 | 139.23 | 23503 | 31452.12 | 2.47% | 1.85 |
| 2025-08-28 | 130.62 | 136.46 | 5.40 | 4.12% | 130.08 | 137.11 | 20896 | 28017.29 | 2.20% | 0.00 |
| 2025-08-27 | 135.96 | 131.06 | -4.94 | -3.63% | 128.80 | 137.78 | 25262 | 33625.42 | 2.66% | 0.00 |
| 2025-08-26 | 123.01 | 136.00 | 11.14 | 8.92% | 123.01 | 144.36 | 36309 | 47901.54 | 3.82% | 0.00 |
| 2025-08-25 | 127.88 | 124.86 | -2.94 | -2.30% | 122.52 | 129.86 | 25762 | 32184.08 | 2.71% | 0.00 |
| 2025-08-22 | 124.50 | 127.80 | 2.80 | 2.24% | 123.50 | 132.20 | 17281 | 22116.89 | 1.82% | 0.00 |
| 2025-08-21 | 124.00 | 125.00 | 0.50 | 0.40% | 123.06 | 128.98 | 20896 | 26353.42 | 2.20% | 0.00 |
杰普特(688025)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
